CCCoin Historical Data

CCC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2019 $0.00307
+7.73%
$7,682 $242,380
Oct 6, 2019 $0.00286
-3.64%
$7,149 $31,766
Oct 5, 2019 $0.00297
-0.88%
$7,419 $31,986
Oct 4, 2019 $0.00301
+1.18%
$7,514 $39,147
Oct 3, 2019 $0.00297
-2.25%
$7,426 $230,773
Oct 2, 2019 $0.00304
+1.72%
$7,597 $240,555
Oct 1, 2019 $0.00299
-6.35%
$7,468 $249,136
Sep 30, 2019 $0.00319
+3.89%
$7,974 $249,143
Sep 29, 2019 $0.00307
+0.91%
$7,680 $241,399
Sep 28, 2019 $0.00304
-0.05%
$7,610 $31,759
Sep 27, 2019 $0.00304
+3.67%
$7,611 $34,019
Sep 26, 2019 $0.00294
+1.39%
$7,342 $30,632
Sep 25, 2019 $0.0029
-2.02%
$7,238 $34,774
Sep 24, 2019 $0.00293
-16.30%
$7,315 $36,287
Sep 23, 2019 $0.0035
-4.65%
$8,740 $40,117
Sep 22, 2019 $0.00367
-4.24%
$9,165 $25,036
Sep 21, 2019 $0.00383
-2.80%
$9,572 $325,919
Sep 20, 2019 $0.00394
-3.67%
$9,848 $26,540
Sep 19, 2019 $0.00409
+6.04%
$10,226 $356,601
Sep 18, 2019 $0.00386
+1.13%
$9,645 $329,460
Sep 17, 2019 $0.00382
+7.97%
$9,539 $330,466
Sep 16, 2019 $0.00354
-0.88%
$8,840 $44,308
Sep 15, 2019 $0.00357
+3.94%
$8,919 $25,864
Sep 14, 2019 $0.00343
+1.65%
$8,581 $11,382
Sep 13, 2019 $0.00338
-5.12%
$8,441 $24,463
Sep 12, 2019 $0.00356
+18.42%
$8,898 $10,808
Sep 11, 2019 $0.003
-1.38%
$7,495 $8,257
Sep 10, 2019 $0.00305
-1.65%
$7,613 $11,347
Sep 9, 2019 $0.00309
+7.63%
$7,726 $102,414
Sep 8, 2019 $0.00287
-7.50%
$7,178 $13,684
Sep 7, 2019 $0.0031
+6.71%
$7,760 $93,798
Sep 6, 2019 $0.00291
-4.34%
$7,279 $14,936
Sep 5, 2019 $0.00304
-0.61%
$7,610 $17,381
Sep 4, 2019 $0.00305
-2.37%
$7,634 $79,174
Sep 3, 2019 $0.00313
+2.62%
$7,822 $10,390
Sep 2, 2019 $0.00305
+7.45%
$7,635 $14,729
Sep 1, 2019 $0.00285
-3.49%
$7,126 $13,211
Aug 31, 2019 $0.00295
+1.76%
$7,384 $83,030
Aug 30, 2019 $0.0029
-4.14%
$7,256 $12,975
Aug 29, 2019 $0.00303
-2.13%
$7,570 $12,613
Aug 28, 2019 $0.00309
-0.32%
$7,734 $10,598
Aug 27, 2019 $0.0031
-3.40%
$7,760 $13,524
Aug 26, 2019 $0.0032
-0.55%
$8,006 $17,163
Aug 25, 2019 $0.00322
-1.43%
$8,048 $16,490
Aug 24, 2019 $0.00327
-0.09%
$8,164 $17,060
Aug 23, 2019 $0.00327
+1.26%
$8,172 $91,508
Aug 22, 2019 $0.00323
+5.10%
$8,070 $18,531
Aug 21, 2019 $0.00308
-8.12%
$7,688 $85,719
Aug 20, 2019 $0.00335
-0.49%
$8,368 $93,867
Aug 19, 2019 $0.00335
+8.15%
$8,364 $12,085